NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:16000.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 2024-04-19 1:48PM EDT | 2024-05-10 | 1,249.35 | 1,369.30 | 1,391.10 | 0.00 | - | 52 | 26 | 29.34% |
| NDX240517C16000000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 1,367.10 | 1,391.00 | 1,412.20 | +106.50 | +8.45% | 1 | 47 | 27.29% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 1,445.60 | 1,470.90 | 0.00 | - | - | 2 | 26.55% |
| NDX240621C16000000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 1,527.64 | 1,545.20 | 1,563.30 | 0.00 | - | 3 | 254 | 26.23% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 41.94% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 1,673.70 | 1,691.70 | 0.00 | - | 2 | 17 | 26.59% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 22.63% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,052.40 | 2,068.50 | 0.00 | - | 4 | 3 | 27.76% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,301.40 | 2,320.10 | 0.00 | - | 2 | 114 | 28.86% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 44.40% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 11.05% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16000000 | 2024-04-30 3:54PM EDT | 2024-05-01 | 0.58 | 0.00 | 1.15 | 0.00 | - | 2 | 22 | 58.77% |
| NDXP240502P16000000 | 2024-05-01 10:33AM EDT | 2024-05-02 | 0.40 | 0.35 | 0.90 | -1.55 | -79.49% | 6 | 5 | 43.58% |
| NDXP240503P16000000 | 2024-04-29 3:13PM EDT | 2024-05-03 | 1.30 | 0.75 | 1.30 | 0.00 | - | 2 | 110 | 37.11% |
| NDXP240506P16000000 | 2024-04-29 3:02PM EDT | 2024-05-06 | 1.74 | 1.35 | 1.95 | 0.00 | - | 10 | 15 | 27.57% |
| NDXP240507P16000000 | 2024-04-17 1:13PM EDT | 2024-05-07 | 32.40 | 2.05 | 3.20 | 0.00 | - | - | 6 | 27.26% |
| NDXP240510P16000000 | 2024-05-01 11:52AM EDT | 2024-05-10 | 7.55 | 6.40 | 7.80 | +1.19 | +18.71% | 1 | 41 | 26.13% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 14.30 | 16.20 | 0.00 | - | 1 | 1 | 24.37% |
| NDXP240516P16000000 | 2024-04-30 9:36AM EDT | 2024-05-16 | 18.45 | 15.90 | 19.40 | +7.35 | +66.22% | 9 | 10 | 24.48% |
| NDX240517P16000000 | 2024-05-01 12:01PM EDT | 2024-05-17 | 21.42 | 17.90 | 19.40 | +6.92 | +47.72% | 16 | 237 | 23.75% |
| NDXP240531P16000000 | 2024-05-01 12:53PM EDT | 2024-05-31 | 52.75 | 48.00 | 52.10 | +15.25 | +40.67% | 1 | 33 | 22.25% |
| NDXP240607P16000000 | 2024-04-19 11:00AM EDT | 2024-06-07 | 138.58 | 66.50 | 70.10 | 0.00 | - | 1 | 2 | 21.86% |
| NDX240621P16000000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 95.75 | 98.30 | 101.30 | 0.00 | - | 24 | 1,545 | 20.97% |
| NDXP240628P16000000 | 2024-05-01 1:34PM EDT | 2024-06-28 | 121.53 | 115.80 | 121.30 | +22.88 | +23.19% | 1 | 24 | 20.94% |
| NDX240719P16000000 | 2024-04-29 3:03PM EDT | 2024-07-19 | 127.75 | 160.30 | 164.30 | 0.00 | - | 26 | 63 | 20.11% |
| NDX240816P16000000 | 2024-04-29 9:59AM EDT | 2024-08-16 | 180.00 | 224.40 | 228.80 | 0.00 | - | 25 | 176 | 19.80% |
| NDX240920P16000000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 243.30 | 295.50 | 300.60 | 0.00 | - | 1 | 865 | 19.45% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 313.90 | 321.50 | 0.00 | - | 1 | 5 | 19.41% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 349.90 | 357.30 | 0.00 | - | 25 | 27 | 19.33% |
| NDX241115P16000000 | 2024-02-22 11:35AM EDT | 2024-11-15 | 419.00 | 325.20 | 334.50 | 0.00 | - | 10 | 12 | 17.35% |
| NDX241220P16000000 | 2024-04-30 11:08AM EDT | 2024-12-20 | 419.00 | 474.40 | 481.80 | 0.00 | - | 2 | 251 | 19.29% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 486.90 | 499.50 | 0.00 | - | 1 | 1 | 19.23% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 508.40 | 519.70 | 0.00 | - | 1 | 18 | 19.01% |
| NDX250321P16000000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 577.00 | 588.70 | 605.70 | 0.00 | - | 1 | 37 | 18.62% |
| NDX250620P16000000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 631.20 | 624.40 | 784.40 | 0.00 | - | 15 | 15 | 19.24% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 590.80 | 1,140.80 | 0.00 | - | 1 | 49 | 20.54% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 17.66% |
© 2024 Yahoo. All rights reserved.